KeyCorp (NY: KEY )

21.27 USD +0.30 (+1.45%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.32 33.40 32.97 33.29 1,266,100 +0.02(+0.06%)
Nov 29, 2004 33.22 33.44 33.00 33.27 1,086,600 +0.06(+0.18%)
Nov 26, 2004 33.09 33.41 33.09 33.21 368,900 -0.34(-1.01%)
Nov 24, 2004 33.54 33.73 33.42 33.55 808,000 +0.02(+0.06%)
Nov 23, 2004 33.72 33.75 33.23 33.53 835,000 -0.12(-0.36%)
Nov 22, 2004 33.40 33.65 33.10 33.65 999,500 +0.45(+1.36%)
Nov 19, 2004 33.66 33.66 32.94 33.20 1,046,600 -0.46(-1.37%)
Nov 18, 2004 34.11 34.14 33.55 33.66 960,200 -0.34(-1.00%)
Nov 17, 2004 34.08 34.20 33.87 34.00 693,600 +0.09(+0.27%)
Nov 16, 2004 34.26 34.30 33.85 33.91 553,000 -0.34(-0.99%)
Nov 15, 2004 34.20 34.33 34.03 34.25 798,200 +0.01(+0.03%)
Nov 12, 2004 33.96 34.25 33.71 34.24 760,100 +0.41(+1.21%)
Nov 11, 2004 33.77 33.84 33.52 33.83 717,200 +0.22(+0.65%)
Nov 10, 2004 33.76 33.77 33.56 33.61 702,600 +0.05(+0.15%)
Nov 09, 2004 33.67 33.82 33.51 33.56 784,100 -0.04(-0.12%)
Nov 08, 2004 33.20 33.75 33.20 33.60 1,986,000 -0.27(-0.80%)
Nov 05, 2004 34.50 34.50 33.75 33.87 1,790,900 -0.59(-1.71%)
Nov 04, 2004 33.70 34.49 33.52 34.46 1,452,700 +0.76(+2.26%)
Nov 03, 2004 33.85 33.85 33.50 33.70 830,600 +0.31(+0.93%)
Nov 02, 2004 33.30 33.78 33.15 33.39 1,466,800 +0.00(+0.00%)
Nov 01, 2004 33.72 33.72 33.30 33.39 934,200 -0.20(-0.60%)
Oct 29, 2004 33.37 33.64 33.33 33.59 972,800 +0.08(+0.24%)
Oct 28, 2004 33.13 33.57 33.13 33.51 873,700 +0.10(+0.30%)
Oct 27, 2004 33.02 33.45 32.85 33.41 1,071,800 +0.24(+0.72%)
Oct 26, 2004 32.87 33.20 32.70 33.17 1,346,100 +0.44(+1.34%)
Oct 25, 2004 32.29 32.77 32.00 32.73 1,552,100 +0.46(+1.43%)
Oct 22, 2004 32.44 32.47 32.19 32.27 1,010,700 +0.01(+0.03%)
Oct 21, 2004 32.30 32.62 31.96 32.26 1,214,300 +0.04(+0.12%)
Oct 20, 2004 32.33 32.38 31.91 32.22 1,173,800 -0.11(-0.34%)
Oct 19, 2004 32.82 32.89 32.17 32.33 1,382,600 -0.49(-1.49%)
Oct 18, 2004 32.65 32.89 32.39 32.82 1,863,700 +0.44(+1.36%)
Oct 15, 2004 31.70 32.58 31.67 32.38 1,948,900 +0.99(+3.15%)
Oct 14, 2004 31.65 31.91 31.39 31.39 1,388,800 -0.16(-0.51%)
Oct 13, 2004 31.83 31.83 31.35 31.55 844,700 -0.13(-0.41%)
Oct 12, 2004 31.75 31.81 31.47 31.68 1,269,000 -0.21(-0.66%)
Oct 11, 2004 31.91 31.92 31.79 31.89 593,600 +0.08(+0.25%)
Oct 08, 2004 31.60 31.94 31.55 31.81 797,400 +0.12(+0.38%)
Oct 07, 2004 31.80 31.94 31.64 31.69 1,144,800 -0.26(-0.81%)
Oct 06, 2004 31.85 31.98 31.70 31.95 687,100 +0.11(+0.35%)
Oct 05, 2004 31.71 31.93 31.53 31.84 565,100 +0.08(+0.25%)
Oct 04, 2004 31.98 31.98 31.73 31.76 624,300 -0.02(-0.06%)
Oct 01, 2004 31.60 31.89 31.45 31.78 894,100 +0.18(+0.57%)
Sep 30, 2004 31.28 31.90 31.08 31.60 1,566,400 +0.53(+1.71%)
Sep 29, 2004 31.00 31.07 30.82 31.07 801,700 -0.06(-0.19%)
Sep 28, 2004 31.14 31.25 30.91 31.13 562,100 +0.17(+0.55%)
Sep 27, 2004 31.13 31.25 30.88 30.96 630,200 -0.15(-0.48%)
Sep 24, 2004 30.93 31.21 30.90 31.11 541,900 +0.14(+0.45%)
Sep 23, 2004 31.32 31.32 30.84 30.97 842,300 -0.32(-1.02%)
Sep 22, 2004 31.46 31.48 31.23 31.29 792,800 -0.32(-1.01%)
Sep 21, 2004 31.65 31.66 31.36 31.61 1,030,800 +0.07(+0.22%)
Sep 20, 2004 31.83 31.88 31.45 31.54 697,400 -0.39(-1.22%)
Sep 17, 2004 31.93 31.98 31.76 31.93 1,061,800 +0.14(+0.44%)
Sep 16, 2004 31.75 31.84 31.67 31.79 951,600 +0.18(+0.57%)
Sep 15, 2004 31.85 31.89 31.61 31.61 795,800 -0.11(-0.35%)
Sep 14, 2004 31.55 31.77 31.55 31.72 1,090,700 +0.06(+0.19%)
Sep 13, 2004 31.51 31.67 31.35 31.66 959,200 +0.23(+0.73%)
Sep 10, 2004 31.45 31.48 31.20 31.43 753,000 -0.03(-0.10%)
Sep 09, 2004 31.40 31.53 31.37 31.46 993,400 +0.12(+0.38%)
Sep 08, 2004 31.51 31.53 31.32 31.34 863,500 -0.21(-0.67%)
Sep 07, 2004 31.60 31.74 31.49 31.55 1,116,800 +0.10(+0.32%)
Sep 03, 2004 31.50 31.53 31.35 31.45 633,300 -0.03(-0.10%)
Sep 02, 2004 31.25 31.49 31.15 31.48 550,400 +0.17(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.